China Coal Xinji Energy Co.,Ltd (601918.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601918.SS Historical Return
If you invested ¥1000 in China Coal Xinji Energy Co.,Ltd (601918.SS) 10 years ago, it would be worth ¥2,774.39 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,068.18, while ¥1000 invested 1 year ago would be worth ¥1,451.36. This corresponds to total returns of 177.44%, 106.82%, 45.14%, respectively, with annualized returns of 10.74%, 15.63%, 45.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601918.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 8.93 | 9.07 | 9.07 | 9.18 | 8.82 | 54.71M |
| June 18, 2026 | 9.38 | 8.91 | 8.91 | 9.45 | 8.9 | 56.28M |
| June 17, 2026 | 9.4 | 9.39 | 9.39 | 9.71 | 9.35 | 51.88M |
| June 16, 2026 | 9.19 | 9.45 | 9.45 | 9.52 | 9.02 | 73.3M |
| June 15, 2026 | 9.71 | 9.24 | 9.24 | 9.76 | 9.08 | 101.87M |
| June 12, 2026 | 9.67 | 9.95 | 9.95 | 9.99 | 9.65 | 85.92M |
| June 11, 2026 | 9.61 | 9.83 | 9.83 | 9.95 | 9.53 | 55.92M |
| June 10, 2026 | 9.92 | 9.68 | 9.68 | 10.05 | 9.56 | 70.67M |
| June 09, 2026 | 10.5 | 10.09 | 10.09 | 10.5 | 9.9 | 87.65M |
| June 08, 2026 | 10.49 | 10.39 | 10.39 | 10.85 | 10.19 | 79.82M |
| June 05, 2026 | 11.23 | 10.66 | 10.66 | 11.26 | 10.5 | 104.09M |
| June 04, 2026 | 11.05 | 11.22 | 11.22 | 11.67 | 10.69 | 133.35M |
| June 03, 2026 | 10.5 | 11.26 | 11.26 | 11.48 | 10.3 | 157.65M |
| June 02, 2026 | 11.31 | 10.97 | 10.97 | 12.16 | 10.56 | 198.68M |
| June 01, 2026 | 10.28 | 11.28 | 11.28 | 11.28 | 10.11 | 146.86M |
| May 29, 2026 | 9.48 | 10.25 | 10.25 | 10.44 | 9.45 | 107.84M |
| May 28, 2026 | 8.95 | 9.55 | 9.55 | 9.79 | 8.95 | 81.1M |
| May 27, 2026 | 8.9 | 9.04 | 9.04 | 9.25 | 8.82 | 47.17M |
| May 26, 2026 | 9.14 | 8.95 | 8.95 | 9.39 | 8.9 | 37.62M |
| May 25, 2026 | 8.95 | 9.16 | 9.16 | 9.23 | 8.75 | 77.73M |
| May 22, 2026 | 8.69 | 8.63 | 8.63 | 8.78 | 8.55 | 32.37M |
| May 21, 2026 | 8.88 | 8.65 | 8.65 | 8.98 | 8.63 | 42.58M |
| May 20, 2026 | 9.15 | 8.93 | 8.93 | 9.28 | 8.89 | 47.39M |
| May 19, 2026 | 9.1 | 9.21 | 9.21 | 9.3 | 9.07 | 41.98M |
| May 18, 2026 | 8.85 | 9.26 | 9.26 | 9.29 | 8.75 | 83.84M |
| May 15, 2026 | 8.69 | 8.84 | 8.84 | 8.96 | 8.53 | 56.04M |
| May 14, 2026 | 8.73 | 8.69 | 8.69 | 8.98 | 8.69 | 34.72M |
| May 13, 2026 | 8.73 | 8.81 | 8.81 | 9.02 | 8.7 | 43.79M |
| May 12, 2026 | 8.64 | 8.76 | 8.76 | 8.8 | 8.62 | 38.18M |
| May 11, 2026 | 8.48 | 8.67 | 8.67 | 8.89 | 8.48 | 52.45M |
| May 08, 2026 | 8.41 | 8.47 | 8.47 | 8.56 | 8.41 | 42.76M |
| May 07, 2026 | 8.72 | 8.46 | 8.46 | 8.75 | 8.36 | 86.85M |
| May 06, 2026 | 8.89 | 8.8 | 8.8 | 8.91 | 8.7 | 90.4M |
| April 30, 2026 | 8.99 | 8.95 | 8.95 | 9.11 | 8.85 | 56.37M |
| April 29, 2026 | 8.61 | 9 | 9 | 9.08 | 8.61 | 94.07M |
| April 28, 2026 | 8.4 | 8.7 | 8.7 | 8.76 | 8.26 | 78.77M |
| April 27, 2026 | 8.08 | 8.44 | 8.44 | 8.69 | 8.08 | 91.64M |
| April 24, 2026 | 8.06 | 8.11 | 8.11 | 8.2 | 8 | 56.96M |
| April 23, 2026 | 7.75 | 8.15 | 8.15 | 8.18 | 7.71 | 83.88M |
| April 22, 2026 | 7.65 | 7.77 | 7.77 | 7.82 | 7.62 | 42.06M |
| April 21, 2026 | 7.46 | 7.65 | 7.65 | 7.7 | 7.45 | 43.46M |
| April 20, 2026 | 7.51 | 7.47 | 7.47 | 7.57 | 7.37 | 40.02M |
| April 17, 2026 | 7.57 | 7.5 | 7.5 | 7.62 | 7.44 | 39.54M |
| April 16, 2026 | 7.37 | 7.59 | 7.59 | 7.6 | 7.37 | 53.65M |
| April 15, 2026 | 7.38 | 7.38 | 7.38 | 7.45 | 7.26 | 43.04M |
| April 14, 2026 | 7.47 | 7.4 | 7.4 | 7.5 | 7.33 | 36.77M |
| April 13, 2026 | 7.49 | 7.49 | 7.49 | 7.57 | 7.35 | 48.78M |
| April 10, 2026 | 7.46 | 7.44 | 7.44 | 7.58 | 7.42 | 40.67M |
| April 09, 2026 | 7.51 | 7.49 | 7.49 | 7.57 | 7.42 | 43.08M |
| April 08, 2026 | 7.54 | 7.51 | 7.51 | 7.63 | 7.37 | 77.4M |
| April 07, 2026 | 7.37 | 7.69 | 7.69 | 7.73 | 7.34 | 61.63M |
| April 03, 2026 | 7.61 | 7.39 | 7.39 | 7.62 | 7.32 | 36.03M |
| April 02, 2026 | 7.54 | 7.6 | 7.6 | 7.68 | 7.52 | 40.77M |
| April 01, 2026 | 7.57 | 7.5 | 7.5 | 7.64 | 7.45 | 42.89M |
| March 31, 2026 | 7.83 | 7.54 | 7.54 | 7.92 | 7.5 | 72.4M |
| March 30, 2026 | 8.02 | 7.86 | 7.86 | 8.07 | 7.75 | 64.92M |
| March 27, 2026 | 7.88 | 7.99 | 7.99 | 8.03 | 7.83 | 56.08M |
| March 26, 2026 | 7.87 | 7.93 | 7.93 | 8.01 | 7.78 | 65.85M |
| March 25, 2026 | 7.7 | 7.86 | 7.86 | 7.96 | 7.55 | 64.58M |
| March 24, 2026 | 7.63 | 7.77 | 7.77 | 7.81 | 7.57 | 61.66M |
AD
